Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv Inc (NY: FI )

149.76 +1.88 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.250 2.300 2.215 2.280 702,400 +0.01(+0.44%)
Jul 30, 2020 2.250 2.290 2.150 2.270 563,402 -0.04(-1.73%)
Jul 29, 2020 2.140 2.330 2.125 2.310 903,506 +0.18(+8.45%)
Jul 28, 2020 2.150 2.210 2.110 2.130 614,386 -0.04(-1.84%)
Jul 27, 2020 2.250 2.250 2.150 2.170 644,692 -0.04(-1.81%)
Jul 24, 2020 2.210 2.270 2.160 2.210 1,242,300 -0.01(-0.45%)
Jul 23, 2020 2.060 2.290 2.060 2.220 1,350,478 +0.20(+9.90%)
Jul 22, 2020 2.070 2.180 2.000 2.020 1,904,448 -0.04(-1.94%)
Jul 21, 2020 2.100 2.300 2.060 2.060 1,524,908 +0.06(+3.00%)
Jul 20, 2020 2.100 2.120 2.000 2.000 499,082 -0.04(-1.96%)
Jul 17, 2020 2.040 2.160 2.040 2.040 659,500 +0.00(+0.00%)
Jul 16, 2020 2.200 2.240 2.040 2.040 623,169 -0.17(-7.69%)
Jul 15, 2020 2.170 2.270 2.110 2.210 1,528,590 +0.09(+4.25%)
Jul 14, 2020 2.090 2.150 2.020 2.120 356,645 +0.03(+1.44%)
Jul 13, 2020 2.140 2.200 2.070 2.090 623,737 -0.01(-0.48%)
Jul 10, 2020 1.990 2.100 1.990 2.100 535,100 +0.11(+5.53%)
Jul 09, 2020 2.060 2.120 1.980 1.990 546,307 -0.09(-4.33%)
Jul 08, 2020 2.100 2.150 2.020 2.080 531,088 -0.02(-0.95%)
Jul 07, 2020 2.170 2.190 2.100 2.100 382,661 -0.13(-5.83%)
Jul 06, 2020 2.200 2.240 2.120 2.230 478,843 +0.10(+4.69%)
Jul 02, 2020 2.240 2.240 2.110 2.130 602,000 -0.03(-1.39%)
Jul 01, 2020 2.240 2.325 2.150 2.160 729,718 -0.07(-3.14%)
Jun 30, 2020 2.090 2.260 2.040 2.230 734,052 +0.14(+6.70%)
Jun 29, 2020 2.120 2.140 2.025 2.090 453,121 +0.07(+3.47%)
Jun 26, 2020 2.200 2.210 1.980 2.020 5,617,800 -0.13(-6.05%)
Jun 25, 2020 2.040 2.180 2.020 2.150 1,037,601 +0.07(+3.37%)
Jun 24, 2020 2.210 2.230 2.035 2.080 910,668 -0.13(-5.88%)
Jun 23, 2020 2.360 2.360 2.190 2.210 640,143 -0.05(-2.21%)
Jun 22, 2020 2.240 2.350 2.170 2.260 583,147 +0.01(+0.44%)
Jun 19, 2020 2.220 2.250 2.120 2.250 2,285,900 +0.08(+3.69%)
Jun 18, 2020 2.180 2.270 2.095 2.170 629,063 -0.01(-0.46%)
Jun 17, 2020 2.310 2.346 2.170 2.180 512,630 -0.12(-5.22%)
Jun 16, 2020 2.450 2.590 2.255 2.300 954,797 -0.03(-1.29%)
Jun 15, 2020 2.270 2.415 2.210 2.330 610,312 -0.06(-2.51%)
Jun 12, 2020 2.360 2.480 2.340 2.390 589,600 +0.15(+6.70%)
Jun 11, 2020 2.580 2.660 2.230 2.240 624,362 -0.59(-20.85%)
Jun 10, 2020 2.820 2.930 2.750 2.830 672,114 -0.03(-1.05%)
Jun 09, 2020 2.830 2.980 2.780 2.860 850,431 -0.09(-3.05%)
Jun 08, 2020 2.850 3.120 2.780 2.950 1,650,673 +0.18(+6.50%)
Jun 05, 2020 2.450 2.820 2.390 2.770 1,909,500 +0.49(+21.49%)
Jun 04, 2020 2.100 2.365 2.090 2.280 2,508,619 +0.15(+7.04%)
Jun 03, 2020 2.230 2.250 2.120 2.130 1,179,891 +0.01(+0.47%)
Jun 02, 2020 2.200 2.240 2.110 2.120 1,128,587 -0.08(-3.64%)
Jun 01, 2020 2.250 2.310 2.150 2.200 408,934 -0.05(-2.22%)
May 29, 2020 2.320 2.390 2.150 2.250 747,000 -0.15(-6.25%)
May 28, 2020 2.400 2.560 2.190 2.400 1,106,657 +0.00(+0.00%)
May 27, 2020 2.070 2.410 1.980 2.400 1,147,543 +0.41(+20.60%)
May 26, 2020 1.930 2.030 1.885 1.990 1,254,376 +0.13(+6.99%)
May 22, 2020 2.020 2.020 1.835 1.860 915,800 -0.09(-4.62%)
May 21, 2020 2.050 2.090 1.940 1.950 578,019 -0.09(-4.41%)
May 20, 2020 2.070 2.070 2.015 2.040 577,768 +0.06(+3.03%)
May 19, 2020 2.110 2.130 1.955 1.980 500,352 -0.20(-9.17%)
May 18, 2020 2.040 2.210 2.030 2.180 738,337 +0.23(+11.79%)
May 15, 2020 2.010 2.010 1.910 1.950 321,400 +0.01(+0.52%)
May 14, 2020 2.010 2.030 1.850 1.940 549,508 -0.12(-5.83%)
May 13, 2020 2.090 2.130 2.050 2.060 1,001,697 -0.09(-4.19%)
May 12, 2020 2.250 2.300 2.050 2.150 830,755 -0.14(-6.11%)
May 11, 2020 2.080 2.330 2.050 2.290 609,372 +0.15(+7.01%)
May 08, 2020 2.200 2.270 2.130 2.140 458,000 -0.01(-0.47%)
May 07, 2020 2.160 2.200 2.070 2.150 367,427 +0.03(+1.42%)
May 06, 2020 2.150 2.240 2.035 2.120 409,271 +0.03(+1.44%)
May 05, 2020 2.330 2.330 2.060 2.090 465,105 -0.11(-5.00%)
May 04, 2020 2.240 2.280 2.105 2.200 450,133 -0.06(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.